Baowu Magnesium Technology Co., Ltd. - 002182.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	15.32	15.28	15.28	15.59	15.18	21.91M
September 25, 2025	15.56	15.54	15.54	16.04	15.32	31.79M
September 24, 2025	15.25	15.64	15.64	15.77	15.2	33.49M
September 23, 2025	15.28	15.4	15.4	15.68	15.01	44.04M
September 22, 2025	15.41	15.35	15.35	15.51	15.16	27.91M
September 19, 2025	15.55	15.45	15.45	15.74	15.24	38.47M
September 18, 2025	16.03	15.67	15.67	16.46	15.4	82.83M
September 17, 2025	16.14	16.46	16.46	17	15.86	72.44M
September 16, 2025	15.81	16.14	16.14	16.45	15.48	80.93M
September 15, 2025	15.74	15.52	15.52	16.13	15.5	68.98M
September 12, 2025	16.03	15.58	15.58	16.03	15.43	106.49M
September 11, 2025	14.69	16.31	16.31	16.31	14.5	99.77M
September 10, 2025	15.47	14.83	14.83	15.55	14.67	115.73M
September 09, 2025	14.37	14.14	14.14	14.53	14.13	28.53M
September 08, 2025	14.16	14.42	14.42	14.53	14.15	43.87M
September 05, 2025	13.55	13.96	13.96	13.96	13.55	22.29M
September 04, 2025	13.68	13.56	13.56	14.11	13.27	32.58M
September 03, 2025	14.15	13.68	13.68	14.35	13.65	29.89M
September 02, 2025	14.31	14.14	14.14	14.43	13.94	36.92M
September 01, 2025	14.03	14.35	14.35	14.44	13.85	49.68M
August 29, 2025	14.01	14.08	14.08	14.32	13.87	40.33M
August 28, 2025	13.85	14.02	14.02	14.1	13.5	39.53M
August 27, 2025	14.26	13.9	13.9	14.45	13.88	37.9M
August 26, 2025	14.32	14.3	14.3	14.43	14.21	31.39M
August 25, 2025	14.45	14.42	14.42	14.7	14.23	43.02M
August 22, 2025	14.45	14.44	14.44	14.7	14.22	43.2M
August 21, 2025	15.02	14.52	14.52	15.08	14.4	58.63M
August 20, 2025	14.88	15.09	15.09	15.37	14.8	75.69M
August 19, 2025	14.55	14.97	14.97	15.65	14.28	128.58M
August 18, 2025	13.7	14.54	14.54	14.54	13.7	56.27M
August 15, 2025	12.57	13.22	13.22	13.28	12.57	39.41M
August 14, 2025	12.93	12.59	12.59	12.95	12.58	20.97M
August 13, 2025	12.65	12.93	12.93	12.95	12.62	27.64M
August 12, 2025	12.52	12.7	12.7	12.74	12.41	25M
August 11, 2025	12.45	12.61	12.61	12.77	12.26	27.39M
August 08, 2025	12.41	12.36	12.36	12.48	12.29	11.73M
August 07, 2025	12.5	12.45	12.45	12.59	12.24	18.56M
August 06, 2025	12.2	12.47	12.47	12.66	12.16	23.33M
August 05, 2025	12.15	12.19	12.19	12.22	12.12	11.28M
August 04, 2025	12	12.15	12.15	12.15	11.96	12.95M
August 01, 2025	12.21	12.03	12.03	12.21	11.98	17.57M
July 31, 2025	12.58	12.23	12.23	12.58	12.1	20.85M
July 30, 2025	12.65	12.56	12.56	12.76	12.42	17.66M
July 29, 2025	12.79	12.68	12.68	12.87	12.57	18.05M
July 28, 2025	12.81	12.85	12.85	12.91	12.7	15.4M
July 25, 2025	12.92	12.9	12.9	13.13	12.81	26.67M
July 24, 2025	12.43	12.92	12.92	12.95	12.43	39.22M
July 23, 2025	12.54	12.5	12.5	12.82	12.38	36.45M
July 22, 2025	12.23	12.5	12.5	12.51	12.19	29.65M
July 21, 2025	12.13	12.26	12.26	12.28	12.05	19.81M
July 18, 2025	11.98	12.09	12.09	12.17	11.97	18.42M
July 17, 2025	11.87	11.97	11.97	11.99	11.85	8.62M
July 16, 2025	11.85	11.87	11.87	11.93	11.82	8.19M
July 15, 2025	12.01	11.88	11.88	12.09	11.81	11.42M
July 14, 2025	12.15	12.01	12.01	12.17	12.01	12.12M
July 11, 2025	11.92	12.1	12.1	12.24	11.88	20.91M
July 10, 2025	11.81	11.92	11.92	11.95	11.81	8.06M
July 09, 2025	11.99	11.84	11.84	12.1	11.78	16.27M
July 08, 2025	11.92	12	12	12.15	11.85	14.19M
July 07, 2025	11.81	11.9	11.9	12.03	11.8	9.11M

Baowu Magnesium Technology Co., Ltd. (002182.SZ) SHZ